Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
PRGS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 50.65 | 1.15 | 2.32% | 49.82 | 50.77 | 49.76 | 429,555 |
| May 30 2024 | 49.50 | -0.21 | -0.42% | 49.65 | 49.78 | 49.12 | 339,026 |
| May 29 2024 | 49.71 | -0.36 | -0.72% | 49.40 | 50.17 | 48.995 | 745,507 |
| May 28 2024 | 50.07 | -0.24 | -0.48% | 50.29 | 50.59 | 49.96 | 484,650 |
| May 24 2024 | 50.31 | -0.27 | -0.53% | 50.62 | 50.715 | 50.05 | 241,861 |
| May 23 2024 | 50.58 | -0.74 | -1.44% | 51.29 | 51.36 | 50.42 | 198,330 |
| May 22 2024 | 51.32 | 0.01 | 0.02% | 51.35 | 51.68 | 50.92 | 273,349 |
| May 21 2024 | 51.31 | -0.33 | -0.64% | 51.77 | 51.84 | 51.07 | 209,418 |
| May 20 2024 | 51.64 | 0.22 | 0.43% | 51.44 | 51.72 | 50.90 | 362,477 |
| May 17 2024 | 51.42 | -0.28 | -0.54% | 51.86 | 51.86 | 51.15 | 239,588 |
| May 16 2024 | 51.70 | 0.27 | 0.52% | 51.32 | 51.90 | 50.93 | 439,004 |
| May 15 2024 | 51.43 | 0.23 | 0.45% | 51.48 | 51.61 | 51.095 | 609,015 |
| May 14 2024 | 51.20 | 0.34 | 0.67% | 51.19 | 51.42 | 50.67 | 272,343 |
| May 13 2024 | 50.86 | -0.09 | -0.18% | 51.29 | 51.55 | 50.76 | 162,067 |
| May 10 2024 | 50.95 | 0.13 | 0.26% | 50.69 | 51.07 | 50.32 | 703,654 |
| May 09 2024 | 50.82 | -0.28 | -0.55% | 51.05 | 51.13 | 50.52 | 170,694 |
| May 08 2024 | 51.10 | -0.24 | -0.47% | 51.03 | 51.32 | 50.96 | 145,450 |
| May 07 2024 | 51.34 | 0.15 | 0.29% | 51.24 | 51.49 | 50.89 | 252,394 |
| May 06 2024 | 51.19 | 0.68 | 1.35% | 50.67 | 51.23 | 50.67 | 171,702 |
| May 03 2024 | 50.51 | 0.07 | 0.14% | 50.73 | 50.73 | 50.18 | 232,319 |
| May 02 2024 | 50.44 | 0.33 | 0.66% | 50.53 | 50.53 | 50.075 | 228,967 |
| May 01 2024 | 50.11 | 0.29 | 0.58% | 49.99 | 50.76 | 49.79 | 372,218 |
| Apr 30 2024 | 49.82 | -0.37 | -0.74% | 49.89 | 50.09 | 49.72 | 601,517 |
| Apr 29 2024 | 50.19 | -0.15 | -0.30% | 50.37 | 50.71 | 50.1393 | 284,134 |
| Apr 26 2024 | 50.34 | -0.36 | -0.71% | 50.86 | 51.10 | 50.175 | 277,693 |
| Apr 25 2024 | 50.70 | -0.93 | -1.80% | 51.17 | 51.27 | 50.515 | 352,110 |
| Apr 24 2024 | 51.63 | 0.20 | 0.39% | 51.34 | 51.77 | 51.28 | 440,833 |
| Apr 23 2024 | 51.43 | 0.24 | 0.47% | 51.13 | 51.81 | 50.815 | 638,892 |
| Apr 22 2024 | 51.19 | 0.78 | 1.55% | 50.81 | 51.29 | 50.50 | 495,413 |
| Apr 19 2024 | 50.41 | 0.22 | 0.44% | 50.21 | 50.48 | 49.9578 | 468,780 |
| Apr 18 2024 | 50.19 | -0.40 | -0.79% | 50.62 | 50.68 | 50.06 | 559,952 |
| Apr 17 2024 | 50.59 | -0.13 | -0.26% | 50.86 | 51.07 | 50.28 | 635,500 |
| Apr 16 2024 | 50.72 | 0.66 | 1.32% | 49.96 | 51.05 | 49.85 | 530,158 |
| Apr 15 2024 | 50.06 | -0.92 | -1.80% | 51.01 | 51.13 | 50.04 | 382,373 |
| Apr 12 2024 | 50.98 | -0.69 | -1.34% | 51.40 | 51.6422 | 50.81 | 396,093 |
| Apr 11 2024 | 51.67 | 0.68 | 1.33% | 50.97 | 52.13 | 50.85 | 608,205 |
| Apr 10 2024 | 50.99 | -0.32 | -0.62% | 51.11 | 51.16 | 50.34 | 500,402 |
| Apr 09 2024 | 51.31 | 0.85 | 1.68% | 50.72 | 51.61 | 50.57 | 803,769 |
| Apr 08 2024 | 50.46 | -0.41 | -0.81% | 51.01 | 51.19 | 50.39 | 267,156 |
| Apr 05 2024 | 50.87 | -0.19 | -0.37% | 50.94 | 51.39 | 50.86 | 293,994 |
| Apr 04 2024 | 51.06 | -0.54 | -1.05% | 51.80 | 52.33 | 50.98 | 470,184 |
| Apr 03 2024 | 51.60 | -0.59 | -1.13% | 51.90 | 52.43 | 51.445 | 461,040 |
| Apr 02 2024 | 52.19 | -0.59 | -1.12% | 52.14 | 52.535 | 51.70 | 749,961 |
| Apr 01 2024 | 52.78 | -0.53 | -0.99% | 53.29 | 53.81 | 52.13 | 1,104,699 |
| Mar 28 2024 | 53.31 | 0.68 | 1.29% | 53.20 | 53.83 | 52.60 | 1,215,552 |
| Mar 27 2024 | 52.63 | -0.02 | -0.04% | 52.72 | 53.20 | 51.50 | 2,377,165 |
| Mar 26 2024 | 52.65 | -0.11 | -0.21% | 53.20 | 53.261 | 51.97 | 1,478,538 |
| Mar 25 2024 | 52.76 | 0.28 | 0.53% | 52.41 | 53.33 | 52.16 | 1,388,792 |
| Mar 22 2024 | 52.48 | -0.41 | -0.78% | 52.68 | 52.98 | 52.21 | 839,101 |
| Mar 21 2024 | 52.89 | -0.09 | -0.17% | 53.35 | 53.90 | 52.74 | 420,904 |
| Mar 20 2024 | 52.98 | -0.03 | -0.06% | 52.94 | 53.50 | 52.74 | 321,900 |
| Mar 19 2024 | 53.01 | 0.19 | 0.36% | 52.77 | 53.87 | 52.7195 | 566,834 |
| Mar 18 2024 | 52.82 | 0.24 | 0.46% | 52.65 | 53.01 | 52.40 | 356,982 |
| Mar 15 2024 | 52.58 | -0.36 | -0.68% | 52.35 | 52.75 | 52.35 | 648,115 |
| Mar 14 2024 | 52.94 | -0.73 | -1.36% | 53.75 | 53.75 | 52.79 | 256,658 |
| Mar 13 2024 | 53.67 | -0.07 | -0.13% | 53.76 | 54.15 | 53.57 | 346,287 |
| Mar 12 2024 | 53.74 | -0.06 | -0.11% | 53.76 | 54.1999 | 53.69 | 243,911 |
| Mar 11 2024 | 53.80 | -0.09 | -0.17% | 53.65 | 53.88 | 53.40 | 363,083 |
| Mar 08 2024 | 53.89 | -0.02 | -0.04% | 54.28 | 54.57 | 53.80 | 424,701 |
| Mar 07 2024 | 53.91 | 0.84 | 1.58% | 53.31 | 54.24 | 52.81 | 348,693 |
| Mar 06 2024 | 53.07 | 0.53 | 1.01% | 52.70 | 53.52 | 52.65 | 683,348 |
| Mar 05 2024 | 52.54 | 0.14 | 0.27% | 52.35 | 52.89 | 51.98 | 775,021 |
